Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.257 | 7.548 | 7.248 | 7.366 | 403,620 | +0.02(+0.25%) |
Feb 27, 2013 | 7.230 | 7.448 | 7.212 | 7.348 | 250,078 | +0.10(+1.38%) |
Feb 26, 2013 | 7.184 | 7.316 | 7.039 | 7.248 | 535,776 | +0.11(+1.53%) |
Feb 25, 2013 | 7.566 | 7.648 | 7.107 | 7.139 | 488,692 | -0.36(-4.84%) |
Feb 22, 2013 | 7.339 | 7.539 | 7.248 | 7.502 | 421,019 | +0.22(+2.99%) |
Feb 21, 2013 | 7.375 | 7.384 | 7.084 | 7.284 | 439,066 | -0.10(-1.35%) |
Feb 20, 2013 | 7.802 | 7.875 | 7.375 | 7.384 | 594,253 | -0.45(-5.68%) |
Feb 19, 2013 | 7.448 | 7.856 | 7.448 | 7.829 | 1,304,530 | +0.42(+5.64%) |
Feb 15, 2013 | 7.430 | 7.502 | 7.293 | 7.411 | 445,617 | +0.05(+0.62%) |
Feb 14, 2013 | 7.448 | 7.484 | 7.366 | 7.366 | 266,059 | -0.09(-1.22%) |
Feb 13, 2013 | 7.330 | 7.457 | 7.284 | 7.457 | 358,816 | +0.16(+2.24%) |
Feb 12, 2013 | 7.321 | 7.357 | 7.230 | 7.293 | 369,359 | -0.04(-0.50%) |
Feb 11, 2013 | 7.520 | 7.520 | 7.248 | 7.330 | 398,279 | -0.22(-2.89%) |
Feb 08, 2013 | 7.548 | 7.602 | 7.511 | 7.548 | 245,745 | +0.05(+0.61%) |
Feb 07, 2013 | 7.675 | 7.720 | 7.493 | 7.502 | 332,550 | -0.15(-2.02%) |
Feb 06, 2013 | 7.620 | 7.657 | 7.548 | 7.657 | 315,351 | +0.10(+1.32%) |
Feb 04, 2013 | 7.675 | 7.747 | 7.548 | 7.557 | 282,271 | -0.21(-2.69%) |
Feb 01, 2013 | 7.784 | 7.793 | 7.657 | 7.766 | 381,340 | +0.05(+0.71%) |
Jan 31, 2013 | 7.684 | 7.747 | 7.611 | 7.711 | 521,891 | +0.05(+0.71%) |
Jan 30, 2013 | 7.611 | 7.807 | 7.611 | 7.657 | 618,608 | +0.04(+0.48%) |
Jan 29, 2013 | 7.757 | 7.811 | 7.575 | 7.620 | 792,541 | -0.15(-1.87%) |
Jan 28, 2013 | 7.984 | 8.102 | 7.757 | 7.766 | 510,833 | -0.24(-2.95%) |
Jan 25, 2013 | 8.074 | 8.152 | 7.893 | 8.002 | 434,534 | +0.00(+0.00%) |
Jan 24, 2013 | 8.084 | 8.256 | 7.938 | 8.002 | 499,457 | -0.09(-1.12%) |
Jan 23, 2013 | 8.265 | 8.292 | 8.074 | 8.093 | 400,520 | -0.16(-1.98%) |
Jan 22, 2013 | 8.274 | 8.374 | 8.182 | 8.256 | 373,132 | -0.05(-0.55%) |
Jan 18, 2013 | 8.320 | 8.320 | 8.084 | 8.302 | 567,160 | -0.02(-0.22%) |
Jan 17, 2013 | 8.411 | 8.529 | 8.302 | 8.320 | 301,139 | -0.01(-0.11%) |
Jan 16, 2013 | 8.311 | 8.392 | 8.202 | 8.329 | 335,289 | +0.01(+0.11%) |
Jan 15, 2013 | 8.465 | 8.538 | 8.320 | 8.320 | 356,545 | -0.24(-2.76%) |
Jan 14, 2013 | 8.529 | 8.658 | 8.438 | 8.556 | 384,528 | +0.01(+0.11%) |
Jan 11, 2013 | 8.474 | 8.574 | 8.438 | 8.547 | 450,058 | +0.10(+1.18%) |
Jan 10, 2013 | 8.420 | 8.574 | 8.174 | 8.447 | 439,665 | +0.09(+1.09%) |
Jan 09, 2013 | 8.401 | 8.411 | 8.247 | 8.356 | 341,977 | +0.01(+0.11%) |
Jan 08, 2013 | 8.174 | 8.383 | 8.138 | 8.347 | 513,587 | +0.15(+1.77%) |
Jan 07, 2013 | 8.111 | 8.237 | 7.979 | 8.202 | 344,083 | +0.04(+0.44%) |
Jan 04, 2013 | 8.129 | 8.347 | 8.120 | 8.165 | 450,340 | +0.10(+1.24%) |
Jan 03, 2013 | 8.193 | 8.247 | 7.956 | 8.065 | 481,661 | -0.17(-2.09%) |
Jan 02, 2013 | 8.074 | 8.247 | 7.856 | 8.238 | 523,582 | +0.38(+4.86%) |
Dec 31, 2012 | 7.548 | 7.884 | 7.548 | 7.856 | 263,927 | +0.32(+4.22%) |
Dec 28, 2012 | 7.648 | 7.693 | 7.493 | 7.539 | 370,274 | -0.20(-2.58%) |
Dec 27, 2012 | 7.793 | 7.793 | 7.584 | 7.738 | 217,911 | -0.05(-0.70%) |
Dec 26, 2012 | 7.784 | 8.183 | 7.784 | 7.793 | 225,912 | +0.08(+1.06%) |
Dec 24, 2012 | 7.911 | 8.102 | 7.693 | 7.711 | 143,546 | -0.21(-2.64%) |
Dec 21, 2012 | 7.938 | 8.129 | 7.794 | 7.920 | 1,010,772 | -0.21(-2.57%) |
Dec 20, 2012 | 7.893 | 8.156 | 7.875 | 8.129 | 541,296 | +0.25(+3.11%) |
Dec 19, 2012 | 7.975 | 8.002 | 7.720 | 7.884 | 449,154 | -0.09(-1.14%) |
Dec 18, 2012 | 7.530 | 8.002 | 7.502 | 7.975 | 467,591 | +0.43(+5.66%) |
Dec 17, 2012 | 7.248 | 7.693 | 7.194 | 7.548 | 540,565 | +0.33(+4.53%) |
Dec 14, 2012 | 7.184 | 7.375 | 7.157 | 7.221 | 294,839 | -0.07(-1.00%) |
Dec 13, 2012 | 7.366 | 7.380 | 7.148 | 7.293 | 316,778 | -0.05(-0.62%) |
Dec 12, 2012 | 7.475 | 7.566 | 7.302 | 7.339 | 403,985 | -0.13(-1.70%) |
Dec 11, 2012 | 7.402 | 7.629 | 7.393 | 7.466 | 335,087 | +0.06(+0.86%) |
Dec 10, 2012 | 7.602 | 7.657 | 7.357 | 7.402 | 259,114 | -0.25(-3.21%) |
Dec 07, 2012 | 7.448 | 7.666 | 7.330 | 7.648 | 284,714 | +0.30(+4.08%) |
Dec 06, 2012 | 7.402 | 7.557 | 7.330 | 7.348 | 374,716 | -0.13(-1.70%) |
Dec 05, 2012 | 7.421 | 7.502 | 7.312 | 7.475 | 327,270 | +0.13(+1.73%) |